UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,206.50 +981.18 (+2.12%)
Joy Industrial Co., Ltd. (4559.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 10:30AM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | 308 |
| 30 Apr 2024 | 9.85 | 9.96 | 9.75 | 9.82 | 9.82 | 26,098 |
| 29 Apr 2024 | 9.56 | 9.65 | 9.55 | 9.55 | 9.55 | 11,000 |
| 26 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 27 |
| 25 Apr 2024 | 9.56 | 9.60 | 9.55 | 9.60 | 9.60 | 34,000 |
| 24 Apr 2024 | 9.56 | 9.65 | 9.56 | 9.58 | 9.58 | 21,000 |
| 23 Apr 2024 | 9.56 | 9.69 | 9.56 | 9.69 | 9.69 | 10,001 |
| 22 Apr 2024 | 9.55 | 9.66 | 9.55 | 9.56 | 9.56 | 21,100 |
| 19 Apr 2024 | 9.60 | 9.89 | 9.56 | 9.89 | 9.89 | 35,000 |
| 18 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 17 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 16 Apr 2024 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | 15,072 |
| 15 Apr 2024 | 9.95 | 9.95 | 9.57 | 9.85 | 9.85 | 12,000 |
| 12 Apr 2024 | 9.90 | 9.90 | 9.55 | 9.60 | 9.60 | 14,000 |
| 11 Apr 2024 | 10.05 | 10.05 | 9.50 | 9.50 | 9.50 | 59,001 |
| 10 Apr 2024 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 13,000 |
| 09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 10,000 |
| 01 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Mar 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 10,000 |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,000 |
| 27 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 26 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 25 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 22 Mar 2024 | 9.85 | 10.00 | 9.75 | 9.95 | 9.95 | 32,000 |
| 21 Mar 2024 | 10.00 | 10.00 | 9.95 | 9.99 | 9.99 | 8,401 |
| 20 Mar 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 2,000 |
| 19 Mar 2024 | 9.70 | 9.80 | 9.65 | 9.70 | 9.70 | 42,013 |
| 18 Mar 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 10,000 |
| 15 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,000 |
| 14 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 13 Mar 2024 | 10.10 | 10.15 | 9.95 | 10.10 | 10.10 | 49,038 |
| 12 Mar 2024 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | 42 |
| 11 Mar 2024 | 10.15 | 10.55 | 10.15 | 10.55 | 10.55 | 1,292 |
| 08 Mar 2024 | 10.55 | 10.55 | 10.15 | 10.55 | 10.55 | 170 |
| 07 Mar 2024 | 10.85 | 11.10 | 10.40 | 10.40 | 10.40 | 104,797 |
| 06 Mar 2024 | 10.25 | 11.00 | 10.20 | 11.00 | 11.00 | 137,016 |
| 05 Mar 2024 | 10.05 | 10.35 | 10.00 | 10.25 | 10.25 | 43,106 |
| 04 Mar 2024 | 10.45 | 10.45 | 10.10 | 10.20 | 10.20 | 5,615 |
| 01 Mar 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 72 |
| 29 Feb 2024 | 10.45 | 10.50 | 10.05 | 10.50 | 10.50 | 30,016 |
| 27 Feb 2024 | 10.55 | 11.00 | 10.10 | 10.40 | 10.40 | 49,053 |
| 26 Feb 2024 | 11.00 | 11.00 | 10.65 | 11.00 | 11.00 | 10,302 |
| 23 Feb 2024 | 11.00 | 11.05 | 10.60 | 11.05 | 11.05 | 12,003 |
| 22 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 10 |
| 21 Feb 2024 | 11.15 | 11.50 | 10.80 | 10.80 | 10.80 | 39,503 |
| 20 Feb 2024 | 12.10 | 12.15 | 11.15 | 11.50 | 11.50 | 50,006 |
| 19 Feb 2024 | 11.60 | 12.60 | 11.50 | 12.20 | 12.20 | 68,288 |
| 16 Feb 2024 | 12.50 | 12.60 | 11.55 | 11.95 | 11.95 | 96,824 |
| 15 Feb 2024 | 12.00 | 12.50 | 11.45 | 12.35 | 12.35 | 60,335 |
| 05 Feb 2024 | 11.45 | 12.00 | 11.00 | 11.95 | 11.95 | 62,016 |
| 02 Feb 2024 | 10.50 | 11.65 | 10.50 | 11.65 | 11.65 | 139,868 |
| 01 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| 31 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 50 |
| 30 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 35 |
| 29 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 38 |
| 26 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 39 |
| 25 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| 24 Jan 2024 | 9.66 | 9.80 | 9.66 | 9.72 | 9.72 | 5,000 |
| 23 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 22 Jan 2024 | 9.91 | 10.00 | 9.90 | 9.90 | 9.90 | 18,000 |
| 19 Jan 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | 3,001 |
| 18 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 17 Jan 2024 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | 7,320 |
| 16 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 12 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 11 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 10 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 09 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 |
| 04 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 Jan 2024 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | 27,125 |
| 02 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 29 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 |
| 28 Dec 2023 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 5,100 |
| 27 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 26 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
| 25 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3,010 |
| 22 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 |
| 21 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 20 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 18 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 Dec 2023 | 10.25 | 10.35 | 10.25 | 10.30 | 10.30 | 10,000 |
| 14 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 43 |
| 13 Dec 2023 | 10.30 | 10.50 | 10.30 | 10.35 | 10.35 | 4,960 |
| 12 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 Dec 2023 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 14,000 |
| 08 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 07 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 06 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 04 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 01 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 30 Nov 2023 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 3,050 |
| 29 Nov 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.